RawCoin RAW
Xếp hạng #?
07:09:17 09/03/2015
RawCoin (RAW)
Không hoạt động
Lịch sử giá RawCoin (RAW) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.005590 | $0.007237 | $0.004424 | $0.004844 | $28,721.70 | $27,952.92 |
| 2014-09-02 | $0.004958 | $0.005054 | $0.003478 | $0.003987 | $4,367.53 | $23,006.24 |
| 2014-09-03 | $0.003982 | $0.004189 | $0.003223 | $0.003353 | $3,009.06 | $19,348.81 |
| 2014-09-04 | $0.003353 | $0.003834 | $0.001927 | $0.002561 | $1,299.08 | $14,780.05 |
| 2014-09-05 | $0.002561 | $0.003435 | $0.002026 | $0.002228 | $874.94 | $12,860.25 |
| 2014-09-06 | $0.002011 | $0.002830 | $0.001734 | $0.002405 | $681.63 | $13,879.59 |
| 2014-09-07 | $0.002406 | $0.002408 | $0.001698 | $0.001698 | $367.99 | $9,798.47 |
| 2014-09-08 | $0.001696 | $0.001773 | $0.0009678 | $0.001542 | $437.53 | $8,903.07 |
| 2014-09-09 | $0.001543 | $0.002400 | $0.001101 | $0.001925 | $334.55 | $11,110.37 |
| 2014-09-10 | $0.001978 | $0.003396 | $0.001354 | $0.002488 | $322.45 | $14,361.01 |
| 2014-09-11 | $0.002489 | $0.002750 | $0.001406 | $0.001415 | $331.22 | $8,169.46 |
| 2014-09-12 | $0.001367 | $0.001644 | $0.001315 | $0.001495 | $151.82 | $8,631.89 |
| 2014-09-13 | $0.001495 | $0.001523 | $0.001110 | $0.001250 | $188.68 | $7,217.46 |
| 2014-09-14 | $0.001250 | $0.001299 | $0.001212 | $0.001247 | $30.13 | $7,201.04 |
| 2014-09-15 | $0.001247 | $0.001249 | $0.0009087 | $0.0009270 | $196.11 | $5,351.89 |
| 2014-09-16 | $0.0009260 | $0.001208 | $0.0009213 | $0.001100 | $63.02 | $6,350.45 |
| 2014-09-17 | $0.001099 | $0.001128 | $0.0007413 | $0.001125 | $153.52 | $6,495.90 |
| 2014-09-18 | $0.001124 | $0.001124 | $0.0007546 | $0.0007555 | $35.37 | $4,362.36 |
| 2014-09-19 | $0.0007549 | $0.001465 | $0.0006768 | $0.001402 | $155.50 | $8,092.85 |
| 2014-09-20 | $0.001401 | $0.001405 | $0.0007378 | $0.0009732 | $89.14 | $5,619.67 |
| 2014-09-21 | $0.0009712 | $0.001346 | $0.0009701 | $0.0009931 | $57.79 | $5,734.66 |
| 2014-09-22 | $0.0009938 | $0.001011 | $0.0009889 | $0.0009933 | $3.53 | $5,736.31 |
| 2014-09-23 | $0.0009932 | $0.001163 | $0.0007132 | $0.001046 | $77.73 | $6,040.23 |
| 2014-09-24 | $0.001046 | $0.001084 | $0.0007607 | $0.001083 | $119.44 | $6,257.04 |
| 2014-09-25 | $0.001083 | $0.001091 | $0.0008353 | $0.0008396 | $40.33 | $4,849.20 |
| 2014-09-26 | $0.0008393 | $0.001012 | $0.0008249 | $0.0008857 | $19.91 | $5,115.56 |
| 2014-09-27 | $0.0008838 | $0.0008905 | $0.0008480 | $0.0008510 | $6.22 | $4,915.26 |
| 2014-09-28 | $0.0008509 | $0.0008542 | $0.0007037 | $0.0007091 | $18.54 | $4,095.94 |
| 2014-09-29 | $0.0007086 | $0.0007319 | $0.0006230 | $0.0006233 | $39.83 | $3,600.35 |
| 2014-09-30 | $0.0006243 | $0.0007970 | $0.0005485 | $0.0006462 | $126.36 | $3,732.91 |